Host Hotels & Resorts, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	15.580	15.890	15.540	15.860	9.008	5,530,900
2012-12-19	15.570	15.760	15.560	15.560	8.838	7,480,100
2012-12-18	15.320	15.670	15.310	15.670	8.900	11,884,000
2012-12-17	15.340	15.450	15.210	15.320	8.702	8,855,700
2012-12-14	15.260	15.300	15.070	15.260	8.668	6,401,800
2012-12-13	15.210	15.340	15.120	15.160	8.611	4,458,500
2012-12-12	15.320	15.380	15.160	15.230	8.651	5,617,500
2012-12-11	15.180	15.300	15.110	15.270	8.673	6,661,300
2012-12-10	15.050	15.180	15.000	15.140	8.599	5,693,000
2012-12-07	14.990	15.100	14.910	15.090	8.571	7,557,500
2012-12-06	14.640	15.010	14.620	14.980	8.509	12,484,700
2012-12-05	14.680	14.740	14.560	14.630	8.310	8,155,800
2012-12-04	14.520	14.740	14.500	14.630	8.310	8,150,000
2012-12-03	14.790	14.870	14.450	14.530	8.253	6,263,300
2012-11-30	14.720	14.850	14.620	14.690	8.344	8,101,600
2012-11-29	14.500	14.730	14.460	14.690	8.344	8,275,000
2012-11-28	14.450	14.470	14.240	14.400	8.179	8,197,900
2012-11-27	14.380	14.670	14.350	14.490	8.230	7,592,100
2012-11-26	14.590	14.840	14.420	14.560	8.270	5,791,600
2012-11-23	14.510	14.680	14.480	14.680	8.338	1,878,200
2012-11-21	14.470	14.520	14.250	14.440	8.202	5,527,500
2012-11-20	14.160	14.470	14.100	14.470	8.219	9,353,900
2012-11-19	14.000	14.220	13.980	14.170	8.048	8,941,100
2012-11-16	13.910	13.930	13.580	13.780	7.827	15,682,800
2012-11-15	13.990	14.110	13.750	13.870	7.878	8,119,700
2012-11-14	14.390	14.420	13.940	14.000	7.952	7,829,100
2012-11-13	14.060	14.470	14.000	14.380	8.168	7,083,800
2012-11-12	14.260	14.330	14.190	14.250	8.094	4,085,300
2012-11-09	14.170	14.420	14.080	14.240	8.088	5,323,000
2012-11-08	14.370	14.400	14.180	14.210	8.071	7,544,300
2012-11-07	14.720	14.740	14.270	14.350	8.151	7,967,200
2012-11-06	14.480	14.770	14.440	14.680	8.338	6,273,700
2012-11-05	14.590	14.630	14.320	14.440	8.202	7,158,200
2012-11-02	14.700	14.830	14.610	14.640	8.315	5,444,200
2012-11-01	14.480	14.720	14.470	14.590	8.287	6,459,000
2012-10-31	14.890	14.890	14.380	14.460	8.213	13,568,400
2012-10-26	14.980	15.010	14.680	14.790	8.401	5,499,400
2012-10-25	15.210	15.240	14.770	14.950	8.491	8,220,000
2012-10-24	15.260	15.330	14.990	15.070	8.560	6,541,500
2012-10-23	15.230	15.250	15.000	15.190	8.628	7,468,600
2012-10-22	15.440	15.520	15.280	15.470	8.787	4,748,700
2012-10-19	15.590	15.650	15.390	15.550	8.832	8,504,200
2012-10-18	15.670	15.730	15.500	15.680	8.906	7,230,500
2012-10-17	15.720	15.830	15.580	15.690	8.912	5,906,800
2012-10-16	15.870	15.960	15.630	15.700	8.917	6,916,400
2012-10-15	15.710	15.900	15.600	15.770	8.957	5,924,000
2012-10-12	15.820	15.930	15.610	15.690	8.912	6,606,500
2012-10-11	15.560	15.950	15.500	15.850	9.003	9,485,400
2012-10-10	15.940	16.000	15.660	15.670	8.900	12,142,600
2012-10-09	15.590	15.680	15.480	15.530	8.821	6,424,600
2012-10-08	15.630	15.700	15.550	15.620	8.872	3,878,100
2012-10-05	15.810	15.900	15.660	15.720	8.929	5,021,600
2012-10-04	15.800	15.880	15.640	15.750	8.946	6,819,200
2012-10-03	15.700	15.760	15.530	15.670	8.900	6,821,000
2012-10-02	15.840	15.910	15.520	15.620	8.872	8,899,100
2012-10-01	16.170	16.200	15.720	15.760	8.952	8,206,300
2012-09-28	15.990	16.150	15.960	16.050	9.116	6,887,600
2012-09-27	16.100	16.260	16.050	16.120	9.156	7,765,500
2012-09-26	16.130	16.240	16.010	16.040	9.111	7,363,900
2012-09-25	16.700	16.750	16.140	16.140	9.122	10,896,100

← NewerPage 59 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-11-04	10215:10000
1996-01-02	10000:8910

Dividends

Ex-date	Amount
2026-09-30	0.2000 USD
2026-06-30	0.9200 USD
2026-03-31	0.2000 USD
2025-12-31	0.3500 USD
2025-09-30	0.2000 USD
2025-06-30	0.2000 USD
2025-03-31	0.2000 USD
2024-12-31	0.3000 USD
2024-09-30	0.2000 USD
2024-06-28	0.2000 USD
2024-03-27	0.2000 USD
2023-12-28	0.4500 USD
2023-09-28	0.1800 USD
2023-06-29	0.1500 USD
2023-03-30	0.1200 USD
2022-12-29	0.3200 USD
2022-09-29	0.1200 USD
2022-06-29	0.0600 USD
2022-03-30	0.0300 USD
2020-03-30	0.2000 USD
2019-12-30	0.2500 USD
2019-09-27	0.2000 USD
2019-06-27	0.2000 USD
2019-03-28	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.